|
 Pfizer - [Ticker: PFE] |     | | Last Trade | 45.14 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.85 (+0.98%) | Open | 46.23 | | High | 46.47 | Low | 45.11 | | Volume | 26,062,310 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 35.33 x 5,700 - 35.34 x 8,100 | | Former Close | 45.99 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PFE quotes from 2000-01-01 to 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-09-18 | 30,336,200 | 28.73 | 29.27 | 28.65 | 29.04 | 00:00:00 | | 2013-10-01 | 23,481,500 | 28.58 | 28.95 | 28.52 | 28.89 | 00:00:00 | | 2013-10-02 | 22,411,500 | 28.69 | 29.01 | 28.64 | 29.01 | 00:00:00 | | 2013-10-03 | 22,687,200 | 29.02 | 29.02 | 28.69 | 28.77 | 00:00:00 | | 2013-10-04 | 19,540,400 | 28.83 | 29.04 | 28.60 | 29.00 | 00:00:00 | | 2013-10-10 | 24,625,300 | 28.62 | 28.77 | 28.29 | 28.77 | 00:00:00 | | 2013-10-11 | 24,403,700 | 28.92 | 28.93 | 28.63 | 28.72 | 00:00:00 | | 2013-10-24 | 25,601,200 | 30.68 | 30.91 | 30.56 | 30.61 | 00:00:00 | | 2013-10-25 | 24,435,700 | 30.48 | 30.69 | 30.42 | 30.61 | 00:00:00 | | 2013-11-07 | 25,147,700 | 30.99 | 31.24 | 30.91 | 30.91 | 00:00:00 | | 2013-11-11 | 16,907,700 | 31.22 | 31.30 | 31.16 | 31.24 | 00:00:00 | | 2013-11-14 | 27,522,400 | 31.94 | 32.21 | 31.78 | 32.00 | 00:00:00 | | 2013-11-15 | 24,410,700 | 31.83 | 32.20 | 31.71 | 32.20 | 00:00:00 | | 2013-11-21 | 26,112,800 | 31.85 | 32.16 | 31.78 | 31.97 | 00:00:00 | | 2013-11-22 | 25,040,700 | 31.90 | 32.16 | 31.80 | 32.12 | 00:00:00 | | 2013-11-26 | 23,278,900 | 32.27 | 32.27 | 31.88 | 31.89 | 00:00:00 | | 2013-11-27 | 17,033,100 | 32.02 | 32.08 | 31.80 | 31.88 | 00:00:00 | | 2013-11-29 | 11,843,400 | 31.88 | 32.02 | 31.70 | 31.73 | 00:00:00 | | 2013-12-03 | 37,129,400 | 31.69 | 31.71 | 31.17 | 31.22 | 00:00:00 | | 2013-12-04 | 23,736,000 | 31.11 | 31.43 | 31.00 | 31.27 | 00:00:00 | | 2013-12-09 | 21,264,100 | 31.53 | 31.69 | 31.41 | 31.58 | 00:00:00 | | 2013-12-10 | 22,701,200 | 31.41 | 31.49 | 31.20 | 31.34 | 00:00:00 | | 2013-12-11 | 34,768,800 | 31.31 | 31.34 | 30.52 | 30.65 | 00:00:00 | | 2013-12-16 | 28,214,700 | 30.30 | 30.63 | 30.14 | 30.25 | 00:00:00 | | 2013-12-19 | 32,703,000 | 30.78 | 31.01 | 30.61 | 30.71 | 00:00:00 | | 2013-12-20 | 62,303,500 | 30.72 | 30.96 | 30.25 | 30.25 | 00:00:00 | | 2013-12-24 | 10,992,500 | 30.44 | 30.45 | 30.22 | 30.29 | 00:00:00 | | 2013-12-26 | 12,056,900 | 30.37 | 30.56 | 30.32 | 30.55 | 00:00:00 | | 2013-12-27 | 11,956,300 | 30.76 | 30.85 | 30.53 | 30.64 | 00:00:00 | | 2014-01-02 | 17,425,300 | 30.47 | 30.60 | 30.33 | 30.46 | 00:00:00 | | 2014-01-03 | 15,035,400 | 30.39 | 30.83 | 30.38 | 30.52 | 00:00:00 | | 2014-01-07 | 22,223,000 | 30.86 | 31.02 | 30.74 | 30.74 | 00:00:00 | | 2014-01-08 | 22,923,200 | 30.78 | 30.99 | 30.65 | 30.95 | 00:00:00 | | 2014-01-13 | 23,981,400 | 30.86 | 31.03 | 30.44 | 30.54 | 00:00:00 | | 2014-01-22 | 22,347,500 | 31.31 | 31.34 | 31.09 | 31.27 | 00:00:00 | | 2014-01-23 | 25,016,500 | 31.02 | 31.23 | 30.91 | 31.01 | 00:00:00 | | 2014-01-27 | 33,093,200 | 30.04 | 30.25 | 29.66 | 29.66 | 00:00:00 | | 2014-01-30 | 32,099,500 | 30.40 | 30.85 | 30.21 | 30.82 | 00:00:00 | | 2014-01-31 | 41,411,800 | 30.56 | 30.66 | 30.21 | 30.40 | 00:00:00 | | 2014-02-03 | 61,310,600 | 31.03 | 31.69 | 30.57 | 30.60 | 00:00:00 | | 2014-02-10 | 22,591,400 | 31.26 | 31.47 | 31.13 | 31.47 | 00:00:00 | | 2014-02-19 | 27,746,900 | 31.92 | 31.96 | 31.44 | 31.48 | 00:00:00 | | 2014-02-20 | 22,456,000 | 31.34 | 31.71 | 31.26 | 31.55 | 00:00:00 | | 2014-02-21 | 18,471,400 | 31.68 | 31.77 | 31.44 | 31.46 | 00:00:00 | | 2014-02-25 | 27,196,600 | 31.55 | 31.99 | 31.54 | 31.89 | 00:00:00 | | 2014-02-26 | 25,023,400 | 31.74 | 32.00 | 31.72 | 31.99 | 00:00:00 | | 2014-02-27 | 22,753,300 | 31.87 | 32.24 | 31.83 | 32.23 | 00:00:00 | | 2014-02-28 | 27,517,600 | 32.12 | 32.41 | 31.85 | 32.11 | 00:00:00 | | 2014-03-03 | 23,791,900 | 31.52 | 32.14 | 31.52 | 31.98 | 00:00:00 | | 2014-03-04 | 26,325,100 | 32.34 | 32.74 | 32.34 | 32.69 | 00:00:00 | | 2014-03-05 | 22,451,400 | 32.65 | 32.95 | 32.60 | 32.75 | 00:00:00 | | 2014-03-06 | 20,520,900 | 32.80 | 32.96 | 32.41 | 32.46 | 00:00:00 | | 2014-03-07 | 17,610,800 | 32.51 | 32.66 | 32.18 | 32.43 | 00:00:00 | | 2014-03-10 | 15,957,400 | 32.42 | 32.55 | 32.29 | 32.39 | 00:00:00 | | 2014-03-17 | 21,264,200 | 31.41 | 31.53 | 31.26 | 31.42 | 00:00:00 | | 2014-03-27 | 27,646,000 | 32.28 | 32.38 | 31.90 | 32.10 | 00:00:00 | | 2014-03-28 | 21,927,000 | 32.20 | 32.48 | 31.74 | 31.88 | 00:00:00 | | 2014-03-31 | 18,473,200 | 31.96 | 32.18 | 31.83 | 32.12 | 00:00:00 | | 2014-04-03 | 20,036,000 | 32.43 | 32.49 | 32.18 | 32.40 | 00:00:00 | | 2014-04-04 | 26,274,500 | 32.52 | 32.69 | 32.07 | 32.16 | 00:00:00 | | 2014-04-10 | 30,444,700 | 31.38 | 31.43 | 30.51 | 30.61 | 00:00:00 | | 2014-04-11 | 40,667,700 | 30.50 | 30.50 | 29.83 | 29.86 | 00:00:00 | | 2014-04-14 | 28,833,800 | 30.05 | 30.13 | 29.58 | 29.87 | 00:00:00 | | 2014-04-17 | 26,536,800 | 30.15 | 30.40 | 30.07 | 30.25 | 00:00:00 | | 2014-04-21 | 30,334,900 | 30.54 | 30.94 | 30.40 | 30.86 | 00:00:00 | | 2014-04-29 | 39,659,100 | 32.06 | 32.09 | 31.40 | 31.76 | 00:00:00 | | 2014-04-30 | 36,523,900 | 31.76 | 31.94 | 31.22 | 31.28 | 00:00:00 | | 2014-05-05 | 54,902,600 | 30.26 | 30.27 | 29.85 | 29.96 | 00:00:00 | | 2014-05-06 | 54,719,800 | 30.00 | 30.01 | 29.33 | 29.43 | 00:00:00 | | 2014-05-07 | 49,054,400 | 29.14 | 29.48 | 28.85 | 29.02 | 00:00:00 | | 2014-05-19 | 40,990,400 | 29.58 | 29.71 | 29.25 | 29.28 | 00:00:00 | | 2014-05-20 | 24,855,900 | 29.54 | 29.54 | 29.21 | 29.25 | 00:00:00 | | 2014-05-21 | 21,443,800 | 29.25 | 29.92 | 29.20 | 29.57 | 00:00:00 | | 2014-05-22 | 21,451,900 | 29.56 | 29.87 | 29.55 | 29.66 | 00:00:00 | | 2014-05-23 | 18,921,200 | 29.57 | 29.64 | 29.43 | 29.49 | 00:00:00 | | 2014-06-02 | 19,999,100 | 29.59 | 29.80 | 29.59 | 29.71 | 00:00:00 | | 2014-06-03 | 24,199,900 | 29.77 | 29.82 | 29.55 | 29.59 | 00:00:00 | | 2014-06-04 | 23,391,100 | 29.61 | 29.74 | 29.52 | 29.64 | 00:00:00 | | 2014-06-09 | 24,398,500 | 29.38 | 29.43 | 29.20 | 29.35 | 00:00:00 | | 2014-06-10 | 18,151,900 | 29.34 | 29.50 | 29.25 | 29.50 | 00:00:00 | | 2014-06-11 | 18,743,500 | 29.46 | 29.55 | 29.38 | 29.43 | 00:00:00 | | 2014-06-17 | 18,257,500 | 29.58 | 29.62 | 29.44 | 29.48 | 00:00:00 | | 2014-06-18 | 19,309,500 | 29.53 | 29.71 | 29.34 | 29.71 | 00:00:00 | | 2014-06-19 | 20,307,900 | 29.70 | 29.71 | 29.50 | 29.59 | 00:00:00 | | 2014-06-20 | 31,266,400 | 29.74 | 29.92 | 29.63 | 29.78 | 00:00:00 | | 2014-06-26 | 19,472,200 | 29.72 | 29.79 | 29.48 | 29.59 | 00:00:00 | | 2014-06-27 | 30,672,500 | 29.67 | 29.75 | 29.48 | 29.67 | 00:00:00 | | 2014-07-03 | 14,852,900 | 30.61 | 30.64 | 30.29 | 30.53 | 00:00:00 | | 2014-07-10 | 20,114,200 | 29.76 | 30.04 | 29.58 | 30.00 | 00:00:00 | | 2014-07-11 | 18,359,500 | 30.04 | 30.12 | 29.80 | 30.07 | 00:00:00 | | 2014-07-14 | 20,462,500 | 30.19 | 30.33 | 30.10 | 30.24 | 00:00:00 | | 2014-07-22 | 18,530,000 | 30.55 | 30.71 | 30.40 | 30.49 | 00:00:00 | | 2014-07-23 | 21,100,600 | 30.69 | 30.69 | 30.32 | 30.39 | 00:00:00 | | 2014-07-24 | 14,271,100 | 30.37 | 30.57 | 30.32 | 30.34 | 00:00:00 | | 2014-07-25 | 14,501,500 | 30.32 | 30.35 | 30.08 | 30.19 | 00:00:00 | | 2014-07-29 | 37,883,200 | 30.33 | 30.49 | 29.69 | 29.73 | 00:00:00 | | 2014-07-30 | 33,957,200 | 29.51 | 29.54 | 29.03 | 29.26 | 00:00:00 | | 2014-08-04 | 23,721,900 | 28.95 | 28.96 | 28.60 | 28.75 | 00:00:00 | | 2014-08-11 | 21,382,600 | 28.53 | 28.59 | 28.19 | 28.25 | 00:00:00 | | 2014-08-12 | 20,432,900 | 28.26 | 28.36 | 28.03 | 28.08 | 00:00:00 | | 2014-08-13 | 17,429,500 | 28.25 | 28.44 | 28.18 | 28.21 | 00:00:00 | | 2014-08-15 | 21,722,700 | 28.86 | 28.90 | 28.41 | 28.64 | 00:00:00 | | 2014-08-18 | 22,935,000 | 28.75 | 28.94 | 28.69 | 28.84 | 00:00:00 | | 2014-08-25 | 16,867,700 | 28.93 | 29.09 | 28.91 | 28.91 | 00:00:00 | | 2014-08-26 | 17,148,500 | 29.03 | 29.31 | 28.96 | 29.21 | 00:00:00 | | 2014-08-27 | 21,941,700 | 29.47 | 29.57 | 29.37 | 29.49 | 00:00:00 | | 2014-09-03 | 21,118,100 | 29.45 | 29.53 | 29.23 | 29.40 | 00:00:00 | | 2014-09-04 | 22,343,200 | 29.53 | 29.55 | 29.30 | 29.37 | 00:00:00 | | 2014-09-05 | 17,543,800 | 29.30 | 29.66 | 29.21 | 29.65 | 00:00:00 | | 2014-09-22 | 24,557,100 | 30.26 | 30.37 | 29.98 | 30.18 | 00:00:00 | | 2014-09-29 | 19,957,900 | 29.67 | 29.84 | 29.57 | 29.77 | 00:00:00 | | 2014-10-06 | 16,494,200 | 29.35 | 29.41 | 29.01 | 29.17 | 00:00:00 | | 2014-10-13 | 34,038,000 | 29.16 | 29.29 | 28.42 | 28.47 | 00:00:00 | | 2014-10-28 | 32,382,400 | 29.17 | 29.30 | 28.86 | 29.09 | 00:00:00 | | 2014-10-29 | 27,308,100 | 29.15 | 29.63 | 29.04 | 29.49 | 00:00:00 | | 2014-10-30 | 21,057,600 | 29.39 | 29.98 | 29.39 | 29.84 | 00:00:00 | | 2014-10-31 | 25,195,200 | 30.01 | 30.20 | 29.81 | 29.95 | 00:00:00 | | 2014-11-04 | 24,386,100 | 30.14 | 30.30 | 29.87 | 30.28 | 00:00:00 | | 2014-11-05 | 19,807,400 | 30.37 | 30.41 | 29.95 | 30.04 | 00:00:00 | | 2014-11-06 | 16,517,000 | 30.08 | 30.26 | 29.97 | 30.04 | 00:00:00 | | 2014-11-07 | 17,268,000 | 30.13 | 30.13 | 29.76 | 29.92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
